Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Memory Chips Sector (CIX: MSECTOR831 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 5374 5509 5346 5495 0 +128.55(+2.40%)
Apr 29, 2014 5329 5409 5271 5366 0 +68.07(+1.28%)
Apr 28, 2014 5411 5476 5208 5298 0 -80.91(-1.50%)
Apr 25, 2014 5426 5458 5342 5379 0 -133.96(-2.43%)
Apr 24, 2014 5548 5578 5366 5513 0 +2.53(+0.05%)
Apr 23, 2014 5502 5554 5462 5511 0 +7.15(+0.13%)
Apr 22, 2014 5383 5532 5367 5504 0 +132.55(+2.47%)
Apr 21, 2014 5336 5401 5257 5371 0 +181.68(+3.50%)
Apr 17, 2014 5189 5189 5189 0 +362.02(+7.50%)
Apr 16, 2014 4826 4884 4739 4827 0 +49.19(+1.03%)
Apr 15, 2014 4732 4796 4649 4778 0 +51.66(+1.09%)
Apr 14, 2014 4650 4776 4623 4726 0 +117.37(+2.55%)
Apr 11, 2014 4675 4747 4573 4609 0 -112.85(-2.39%)
Apr 10, 2014 4933 4966 4710 4722 0 -191.56(-3.90%)
Apr 09, 2014 4920 4958 4844 4913 0 +47.13(+0.97%)
Apr 08, 2014 4818 4905 4718 4866 0 +90.78(+1.90%)
Apr 07, 2014 4955 5021 4709 4776 0 -191.97(-3.86%)
Apr 04, 2014 5288 5357 4946 4968 0 -205.43(-3.97%)
Apr 03, 2014 5246 5283 5132 5173 0 -46.75(-0.90%)
Apr 02, 2014 5261 5281 5156 5220 0 -27.62(-0.53%)
Apr 01, 2014 5135 5263 5112 5247 0 +150.10(+2.94%)
Mar 31, 2014 4931 5117 4904 5097 0 +222.75(+4.57%)
Mar 28, 2014 4858 4976 4823 4874 0 +20.16(+0.42%)
Mar 27, 2014 4941 4955 4801 4854 0 -100.88(-2.04%)
Mar 26, 2014 5094 5139 4948 4955 0 -108.54(-2.14%)
Mar 25, 2014 5066 5136 5033 5064 0 +24.29(+0.48%)
Mar 24, 2014 5083 5136 4997 5039 0 -19.54(-0.39%)
Mar 21, 2014 5155 5200 5053 5059 0 -74.26(-1.45%)
Mar 20, 2014 5068 5197 5056 5133 0 +53.74(+1.06%)
Mar 19, 2014 5112 5177 5012 5079 0 -32.68(-0.64%)
Mar 18, 2014 4973 5141 4930 5112 0 +156.58(+3.16%)
Mar 17, 2014 4941 4995 4908 4956 0 +37.42(+0.76%)
Mar 14, 2014 4933 4984 4880 4918 0 -25.77(-0.52%)
Mar 13, 2014 5080 5092 4871 4944 0 -124.56(-2.46%)
Mar 12, 2014 5027 5083 4968 5068 0 +24.57(+0.49%)
Mar 11, 2014 5081 5118 5023 5044 0 -8.63(-0.17%)
Mar 10, 2014 4982 5076 4944 5053 0 +54.39(+1.09%)
Mar 07, 2014 5078 5091 4966 4998 0 -65.19(-1.29%)
Mar 06, 2014 5106 5115 4988 5063 0 -34.86(-0.68%)
Mar 05, 2014 5123 5152 5066 5098 0 -25.09(-0.49%)
Mar 04, 2014 5085 5140 5061 5123 0 +108.34(+2.16%)
Mar 03, 2014 4902 5069 4878 5015 0 +55.36(+1.12%)
Feb 28, 2014 5007 5026 4903 4960 0 -54.27(-1.08%)
Feb 27, 2014 5009 5036 4952 5014 0 -12.80(-0.25%)
Feb 26, 2014 5017 5100 4998 5027 0 +12.66(+0.25%)
Feb 25, 2014 5067 5118 4972 5014 0 -56.17(-1.11%)
Feb 24, 2014 5103 5145 5020 5070 0 -11.69(-0.23%)
Feb 21, 2014 5161 5168 5000 5082 0 -62.10(-1.21%)
Feb 20, 2014 5096 5169 5081 5144 0 +34.04(+0.67%)
Feb 19, 2014 5106 5169 5065 5110 0 -4.15(-0.08%)
Feb 18, 2014 5080 5154 5051 5114 0 +42.93(+0.85%)
Feb 14, 2014 5071 5071 5071 0 +26.38(+0.52%)
Feb 13, 2014 4960 5074 4935 5045 0 +65.81(+1.32%)
Feb 12, 2014 4992 5033 4964 4979 0 +16.61(+0.33%)
Feb 11, 2014 4969 5021 4935 4962 0 -0.93(-0.02%)
Feb 10, 2014 4930 5035 4915 4963 0 +42.42(+0.86%)
Feb 07, 2014 4872 4940 4796 4921 0 +83.01(+1.72%)
Feb 06, 2014 4733 4924 4729 4838 0 +132.81(+2.82%)
Feb 05, 2014 4640 4731 4577 4705 0 +47.95(+1.03%)
Feb 04, 2014 4645 4691 4595 4657 0 +48.44(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.